Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.834,41 -1.524,57 (-2,53%)
ConocoPhillips (COP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 103.52% |
| COP240503C00115000 | 2024-04-16 3:52PM EDT | 115.00 | 15.57 | 13.90 | 16.90 | 0.00 | - | 1 | 2 | 52.64% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 13.70 | 16.50 | 0.00 | - | 1 | 1 | 75.29% |
| COP240503C00117000 | 2024-04-18 9:41AM EDT | 117.00 | 11.73 | 12.55 | 15.55 | 0.00 | - | 1 | 2 | 69.97% |
| COP240503C00118000 | 2024-04-18 11:40AM EDT | 118.00 | 10.70 | 11.15 | 14.50 | 0.00 | - | 10 | 16 | 59.77% |
| COP240503C00119000 | 2024-04-23 11:34AM EDT | 119.00 | 10.66 | 10.05 | 13.35 | 0.00 | - | 1 | 2 | 52.30% |
| COP240503C00120000 | 2024-04-26 9:59AM EDT | 120.00 | 9.83 | 10.05 | 12.30 | -0.02 | -0.20% | 1 | 24 | 61.08% |
| COP240503C00121000 | 2024-04-18 2:04PM EDT | 121.00 | 7.70 | 8.90 | 11.10 | 0.00 | - | 2 | 6 | 52.93% |
| COP240503C00122000 | 2024-04-26 2:28PM EDT | 122.00 | 8.85 | 7.65 | 9.45 | -2.93 | -24.87% | 1 | 20 | 58.45% |
| COP240503C00123000 | 2024-04-26 2:35PM EDT | 123.00 | 7.78 | 7.20 | 8.80 | +1.00 | +14.75% | 13 | 24 | 60.50% |
| COP240503C00124000 | 2024-04-26 1:59PM EDT | 124.00 | 6.80 | 5.85 | 6.95 | +1.07 | +18.67% | 1 | 138 | 39.70% |
| COP240503C00125000 | 2024-04-26 2:41PM EDT | 125.00 | 6.00 | 4.85 | 6.05 | +0.80 | +15.38% | 26 | 31 | 37.50% |
| COP240503C00126000 | 2024-04-24 11:37AM EDT | 126.00 | 4.25 | 4.10 | 5.55 | 0.00 | - | 9 | 54 | 41.82% |
| COP240503C00127000 | 2024-04-26 10:10AM EDT | 127.00 | 3.85 | 3.50 | 4.45 | +0.30 | +8.45% | 3 | 66 | 35.23% |
| COP240503C00128000 | 2024-04-26 2:43PM EDT | 128.00 | 3.72 | 3.55 | 3.70 | -0.21 | -5.34% | 7 | 162 | 33.89% |
| COP240503C00129000 | 2024-04-26 2:13PM EDT | 129.00 | 3.25 | 2.94 | 3.05 | -0.10 | -2.99% | 41 | 277 | 33.23% |
| COP240503C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 2.60 | 2.38 | 2.43 | -0.11 | -4.06% | 382 | 791 | 32.11% |
| COP240503C00131000 | 2024-04-26 3:58PM EDT | 131.00 | 1.94 | 1.89 | 1.97 | -0.13 | -6.28% | 208 | 367 | 32.30% |
| COP240503C00132000 | 2024-04-26 3:49PM EDT | 132.00 | 1.72 | 1.47 | 1.53 | -0.03 | -1.71% | 92 | 569 | 31.81% |
| COP240503C00133000 | 2024-04-26 3:58PM EDT | 133.00 | 1.21 | 1.13 | 1.22 | -0.19 | -13.57% | 34 | 432 | 32.28% |
| COP240503C00134000 | 2024-04-26 3:45PM EDT | 134.00 | 1.00 | 0.85 | 0.91 | +0.01 | +1.01% | 17 | 756 | 31.81% |
| COP240503C00135000 | 2024-04-26 3:55PM EDT | 135.00 | 0.70 | 0.61 | 0.68 | -0.03 | -4.11% | 72 | 147 | 31.74% |
| COP240503C00136000 | 2024-04-26 3:38PM EDT | 136.00 | 0.55 | 0.46 | 0.51 | -0.04 | -6.78% | 157 | 165 | 31.93% |
| COP240503C00137000 | 2024-04-25 3:47PM EDT | 137.00 | 0.45 | 0.33 | 0.38 | 0.00 | - | 21 | 167 | 32.18% |
| COP240503C00138000 | 2024-04-26 3:19PM EDT | 138.00 | 0.27 | 0.24 | 0.28 | -0.08 | -22.86% | 219 | 310 | 32.42% |
| COP240503C00139000 | 2024-04-26 1:35PM EDT | 139.00 | 0.19 | 0.17 | 0.21 | -0.07 | -26.92% | 30 | 63 | 32.86% |
| COP240503C00140000 | 2024-04-26 2:14PM EDT | 140.00 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 415 | 152 | 33.50% |
| COP240503C00141000 | 2024-04-23 3:07PM EDT | 141.00 | 0.18 | 0.08 | 0.13 | 0.00 | - | 1 | 62 | 34.47% |
| COP240503C00142000 | 2024-04-26 3:44PM EDT | 142.00 | 0.07 | 0.06 | 0.10 | -0.31 | -81.58% | 6 | 5 | 35.16% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.05 | 0.08 | 0.00 | - | 3 | 2 | 35.94% |
| COP240503C00144000 | 2024-04-23 12:22PM EDT | 144.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 3 | 37.31% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 38.48% |
| COP240503C00147000 | 2024-04-19 10:40AM EDT | 147.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 38.67% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.01 | 1.02 | 0.00 | - | 1 | 6 | 72.80% |
| COP240503C00160000 | 2024-04-04 11:17AM EDT | 160.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 115.09% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00108000 | 2024-04-16 10:01AM EDT | 108.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | - | 2 | 98.93% |
| COP240503P00110000 | 2024-04-23 9:44AM EDT | 110.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 14 | 57.03% |
| COP240503P00112000 | 2024-04-25 11:13AM EDT | 112.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 15 | 49.61% |
| COP240503P00114000 | 2024-04-25 11:11AM EDT | 114.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 6 | 45.70% |
| COP240503P00115000 | 2024-04-25 10:39AM EDT | 115.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 17 | 44.34% |
| COP240503P00116000 | 2024-04-26 2:29PM EDT | 116.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 2 | 1 | 42.77% |
| COP240503P00117000 | 2024-04-26 10:07AM EDT | 117.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 1 | 71 | 41.02% |
| COP240503P00118000 | 2024-04-26 3:52PM EDT | 118.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 1 | 14 | 39.06% |
| COP240503P00119000 | 2024-04-26 10:14AM EDT | 119.00 | 0.11 | 0.07 | 0.11 | -0.07 | -38.89% | 5 | 13 | 37.70% |
| COP240503P00120000 | 2024-04-26 2:16PM EDT | 120.00 | 0.11 | 0.10 | 0.13 | -0.15 | -57.69% | 27 | 102 | 35.94% |
| COP240503P00121000 | 2024-04-22 9:37AM EDT | 121.00 | 0.66 | 0.13 | 0.17 | 0.00 | - | 4 | 58 | 34.96% |
| COP240503P00122000 | 2024-04-26 3:55PM EDT | 122.00 | 0.20 | 0.18 | 0.24 | -0.26 | -56.52% | 22 | 109 | 34.62% |
| COP240503P00123000 | 2024-04-26 3:58PM EDT | 123.00 | 0.27 | 0.23 | 0.30 | -0.30 | -52.63% | 20 | 65 | 33.25% |
| COP240503P00124000 | 2024-04-26 3:53PM EDT | 124.00 | 0.37 | 0.32 | 0.40 | -0.37 | -50.00% | 12 | 179 | 32.52% |
| COP240503P00125000 | 2024-04-26 3:55PM EDT | 125.00 | 0.48 | 0.45 | 0.56 | -0.23 | -32.39% | 64 | 453 | 32.42% |
| COP240503P00126000 | 2024-04-26 3:32PM EDT | 126.00 | 0.70 | 0.63 | 0.72 | -0.05 | -6.67% | 54 | 95 | 31.47% |
| COP240503P00127000 | 2024-04-26 3:59PM EDT | 127.00 | 0.91 | 0.90 | 0.95 | -0.06 | -6.19% | 46 | 120 | 30.98% |
| COP240503P00128000 | 2024-04-26 3:55PM EDT | 128.00 | 1.18 | 1.18 | 1.25 | -0.21 | -15.11% | 70 | 129 | 30.71% |
| COP240503P00129000 | 2024-04-26 3:50PM EDT | 129.00 | 1.42 | 1.57 | 1.61 | -0.22 | -13.41% | 40 | 280 | 30.37% |
| COP240503P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 2.00 | 2.01 | 2.05 | -0.14 | -6.54% | 65 | 205 | 30.15% |
| COP240503P00131000 | 2024-04-26 3:58PM EDT | 131.00 | 2.48 | 2.52 | 2.57 | -0.01 | -0.40% | 34 | 109 | 30.05% |
| COP240503P00132000 | 2024-04-26 3:52PM EDT | 132.00 | 2.96 | 3.10 | 3.15 | -0.74 | -20.00% | 13 | 120 | 29.79% |
| COP240503P00133000 | 2024-04-26 9:57AM EDT | 133.00 | 4.34 | 2.94 | 3.85 | +0.66 | +17.93% | 3 | 67 | 30.27% |
| COP240503P00134000 | 2024-04-25 10:35AM EDT | 134.00 | 5.60 | 2.76 | 4.55 | 0.00 | - | 1 | 93 | 29.76% |
| COP240503P00135000 | 2024-04-25 3:55PM EDT | 135.00 | 5.90 | 3.45 | 5.85 | +0.40 | +7.27% | 3 | 72 | 39.06% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 5.70 | 6.50 | 0.00 | - | 50 | 14 | 36.67% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 5.25 | 6.00 | 7.70 | 0.00 | - | 16 | 15 | 44.24% |
